RS2 p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.29	0.31	0.29	0.31	0.31	4.67%	6,200
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	5,000
Feb 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	16,620
Feb 2, 2026	0.32	0.32	0.31	0.31	0.31	-	3,440
Jan 30, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	1,240
Jan 19, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	2,439
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	2,005
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	2,000
Dec 29, 2025	0.34	0.34	0.34	0.34	0.34	17.24%	1,000
Dec 19, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	20,000
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	2.04%	13,575
Dec 16, 2025	0.29	0.29	0.29	0.29	0.29	-14.53%	170
Dec 11, 2025	0.34	0.34	0.34	0.34	0.34	14.67%	1,505
Dec 10, 2025	0.30	0.30	0.30	0.30	0.30	-	1,280
Dec 9, 2025	0.30	0.30	0.30	0.30	0.30	-13.29%	45,000
Nov 28, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	215
Nov 21, 2025	0.26	0.35	0.25	0.35	0.35	39.20%	113,357
Nov 19, 2025	0.25	0.25	0.25	0.25	0.25	-16.67%	1,784
Nov 10, 2025	0.30	0.30	0.30	0.30	0.30	-	20,000
Nov 7, 2025	0.30	0.30	0.30	0.30	0.30	-0.66%	41,350
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	0.67%	1,125
Oct 29, 2025	0.32	0.32	0.30	0.30	0.30	-13.79%	2,325
Oct 28, 2025	0.35	0.35	0.35	0.35	0.35	-	28,570
Oct 27, 2025	0.35	0.35	0.35	0.35	0.35	-0.57%	1,000
Oct 17, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	1,000
Oct 14, 2025	0.30	0.30	0.30	0.30	0.30	-11.76%	37,850
Oct 13, 2025	0.34	0.34	0.34	0.34	0.34	-	16,500
Oct 10, 2025	0.31	0.34	0.31	0.34	0.34	9.68%	650
Oct 7, 2025	0.31	0.31	0.31	0.31	0.31	-	9,000
Oct 3, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	2,000
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-	7,661
Sep 29, 2025	0.30	0.31	0.30	0.30	0.30	-3.85%	41,810
Sep 24, 2025	0.31	0.31	0.31	0.31	0.31	-10.86%	7,070
Sep 18, 2025	0.32	0.35	0.30	0.35	0.35	12.90%	17,000
Sep 16, 2025	0.32	0.32	0.31	0.31	0.31	-16.22%	3,930
Sep 15, 2025	0.33	0.37	0.33	0.37	0.37	-	4,000
Sep 12, 2025	0.33	0.37	0.33	0.37	0.37	-	11,180
Sep 11, 2025	0.37	0.37	0.37	0.37	0.37	5.71%	500
Sep 9, 2025	0.35	0.35	0.35	0.35	0.35	-	8,591
Aug 28, 2025	0.35	0.35	0.35	0.35	0.35	-	84,391
Aug 25, 2025	0.35	0.35	0.35	0.35	0.35	-	6,633